Synopsys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	503.50	505.81	496.03	500.29	-	-0.54%	803,455
Jan 26, 2026	499.94	508.00	493.27	503.01	503.01	0.32%	1,421,623
Jan 23, 2026	507.47	509.71	496.76	501.39	501.39	-1.59%	1,441,969
Jan 22, 2026	522.74	525.04	500.00	509.47	509.47	-2.39%	1,881,418
Jan 21, 2026	509.77	525.49	503.55	521.95	521.95	2.15%	2,118,561
Jan 20, 2026	499.14	512.82	492.60	510.97	510.97	-1.03%	1,655,457
Jan 16, 2026	508.99	520.24	508.00	516.31	516.31	1.60%	1,850,687
Jan 15, 2026	510.00	519.10	502.00	508.19	508.19	0.56%	1,240,872
Jan 14, 2026	505.22	507.37	498.58	505.34	505.34	-1.26%	1,500,140
Jan 13, 2026	521.18	527.51	511.48	511.80	511.80	-4.05%	1,770,646
Jan 12, 2026	524.21	535.20	523.78	533.42	533.42	1.57%	2,202,791
Jan 9, 2026	515.49	528.92	511.10	525.18	525.18	2.08%	2,095,112
Jan 8, 2026	511.13	518.06	509.44	514.49	514.49	-1.00%	1,360,519
Jan 7, 2026	508.00	524.98	503.88	519.70	519.70	2.15%	2,269,481
Jan 6, 2026	495.60	509.47	494.05	508.77	508.77	2.95%	1,848,087
Jan 5, 2026	485.03	506.30	478.95	494.19	494.19	2.87%	2,710,841
Jan 2, 2026	478.94	485.89	471.46	480.42	480.42	2.28%	1,490,636
Dec 31, 2025	473.13	474.66	469.07	469.72	469.72	-1.01%	1,177,518
Dec 30, 2025	474.74	478.78	472.04	474.49	474.49	-0.94%	834,580
Dec 29, 2025	473.88	484.60	472.00	478.97	478.97	0.38%	1,327,627
Dec 26, 2025	474.96	478.59	472.33	477.14	477.14	0.29%	724,132
Dec 24, 2025	473.68	476.29	472.24	475.75	475.75	0.06%	439,092
Dec 23, 2025	477.52	478.19	469.88	475.47	475.47	-1.20%	1,318,945
Dec 22, 2025	468.25	483.91	467.82	481.24	481.24	3.78%	2,065,843
Dec 19, 2025	460.77	469.58	459.61	463.73	463.73	1.22%	3,952,032
Dec 18, 2025	460.32	467.82	454.69	458.13	458.13	1.12%	1,694,339
Dec 17, 2025	465.91	467.00	452.96	453.07	453.07	-2.22%	2,526,108
Dec 16, 2025	453.86	465.00	452.50	463.34	463.34	1.91%	2,098,661
Dec 15, 2025	458.00	470.72	453.49	454.67	454.67	0.38%	2,634,231
Dec 12, 2025	476.24	477.50	452.51	452.95	452.95	-5.09%	2,740,785
Dec 11, 2025	476.62	482.23	455.61	477.26	477.26	0.30%	4,607,672
Dec 10, 2025	463.65	478.65	461.88	475.83	475.83	2.14%	3,278,371
Dec 9, 2025	468.44	471.63	460.61	465.85	465.85	0.02%	1,961,566
Dec 8, 2025	467.77	468.82	460.14	465.75	465.75	-0.22%	2,172,401
Dec 5, 2025	464.98	471.12	464.37	466.76	466.76	0.65%	1,494,414
Dec 4, 2025	462.70	465.70	460.20	463.74	463.74	-0.58%	1,511,538
Dec 3, 2025	445.28	468.29	443.36	466.44	466.44	3.80%	2,564,154
Dec 2, 2025	441.56	453.54	440.10	449.35	449.35	2.52%	2,740,861
Dec 1, 2025	446.00	447.00	429.20	438.29	438.29	4.85%	5,307,043
Nov 28, 2025	411.10	418.89	409.37	418.01	418.01	2.03%	1,062,508
Nov 26, 2025	403.12	411.64	401.27	409.68	409.68	2.01%	1,602,996
Nov 25, 2025	401.55	405.62	394.41	401.61	401.61	-0.75%	1,218,010
Nov 24, 2025	395.00	405.91	391.62	404.63	404.63	4.19%	2,855,906
Nov 21, 2025	383.27	392.15	376.69	388.36	388.36	0.72%	1,796,200
Nov 20, 2025	401.79	405.54	383.22	385.60	385.60	-0.18%	1,898,871
Nov 19, 2025	385.50	400.60	381.49	386.30	386.30	0.65%	2,076,079
Nov 18, 2025	388.00	389.60	376.18	383.82	383.82	-1.65%	2,248,296
Nov 17, 2025	389.50	399.11	388.01	390.24	390.24	0.11%	1,695,117
Nov 14, 2025	388.06	397.85	386.22	389.83	389.83	-1.04%	1,337,446
Nov 13, 2025	396.25	403.64	392.41	393.93	393.93	-1.22%	2,022,648